Mercados españoles cerrados

Hexcel Corporation (HXL)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
72,85+0,05 (+0,07%)
Al cierre: 04:00PM EDT
72,75 -0,10 (-0,14%)
Después del cierre: 06:18PM EDT
Intervalo de fechas:
29 mar 2023 - 29 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 202472,7673,4472,7672,8572,85427.200
27 mar 202472,9073,2672,2072,8072,80763.400
26 mar 202473,1473,5772,1872,4372,43485.100
25 mar 202472,8573,2272,2772,8972,89557.900
22 mar 202472,1272,3871,7272,0872,08596.400
21 mar 202473,3773,3771,7071,8971,89599.500
20 mar 202472,0173,4971,4972,9272,92402.700
19 mar 202472,1672,8171,9772,1372,13379.700
18 mar 202471,2172,5070,5272,0472,04900.100
15 mar 202470,8471,7670,8070,9970,991.726.000
14 mar 202472,7172,9570,5271,3271,32581.300
13 mar 202472,7773,7572,5872,7072,70996.100
12 mar 202473,9774,2072,7572,7772,77605.900
11 mar 202475,3675,8674,2774,3674,36396.400
08 mar 202477,0077,0875,5676,0076,00359.800
07 mar 202476,2377,0976,2377,0577,05401.500
06 mar 202475,8076,6175,6476,0476,04363.000
05 mar 202475,9376,2574,8475,4475,44340.400
04 mar 202475,8576,5375,3576,0276,02453.100
01 mar 202474,4975,1974,1474,9674,96473.500
29 feb 202475,2875,4574,2374,4674,46818.000
28 feb 202475,3675,8674,5874,6974,69908.100
27 feb 202474,5475,7274,4275,5775,57907.200
26 feb 202473,5774,7073,4974,2774,27825.100
23 feb 202472,5473,7572,3073,7373,73640.300
22 feb 202472,2272,9571,6672,5272,52940.500
21 feb 202472,5973,7172,2472,9272,92660.200
20 feb 202473,2074,2272,1272,4072,40913.200
16 feb 202474,8575,8573,9873,9873,981.141.000
15 feb 202473,8976,0773,7774,4074,40970.200
14 feb 202472,1073,9472,1073,6173,61739.300
13 feb 202471,7872,4270,6171,2471,24717.300
12 feb 202472,9973,2672,4072,4672,46709.100
09 feb 202471,6372,9871,2772,8972,89995.000
08 feb 202470,2472,1470,0371,5071,50963.900
08 feb 20240.15 Dividendo
07 feb 202469,9270,7869,2170,4370,28679.300
06 feb 202468,8469,1968,6369,1068,95642.200
05 feb 202468,1069,1267,9868,7468,59675.000
02 feb 202467,1369,2167,0868,9268,77670.600
01 feb 202466,6067,8266,3067,4867,341.054.000
31 ene 202466,3067,5865,7666,3966,251.433.200
30 ene 202465,8566,3564,8366,0165,872.051.600
29 ene 202466,8667,1566,1066,7766,631.096.200
26 ene 202465,9767,8565,9766,9666,821.673.800
25 ene 202465,6070,6464,7465,6165,473.568.600
24 ene 202472,4572,5071,3471,6571,50676.600
23 ene 202471,9172,4671,4172,0171,86534.300
22 ene 202471,3372,0571,2771,5171,36627.400
19 ene 202471,4471,5570,7271,2471,09409.900
18 ene 202471,5771,9370,6671,2371,08649.200
17 ene 202469,6071,2869,6071,1671,01458.000
16 ene 202470,8971,1969,1670,7470,59569.100
12 ene 202472,1672,5871,5571,7371,58314.600
11 ene 202471,1572,0070,4271,8771,72410.800
10 ene 202472,1072,1770,6571,1070,95482.000
09 ene 202469,9370,7169,4870,5570,40307.000
08 ene 202470,8171,1470,1170,5870,43507.400
05 ene 202471,3471,8370,7871,4771,32563.100
04 ene 202471,2671,5570,5771,2871,13383.800
03 ene 202472,1872,1870,8670,9270,77329.000
02 ene 202473,3073,9172,2272,7172,56263.500
29 dic 202374,0574,2473,6073,7573,59213.200
28 dic 202373,9274,2273,5473,9473,78198.200
27 dic 202374,3074,6173,9074,0273,86218.600
26 dic 202373,6974,8573,2874,3774,21197.100
22 dic 202373,8374,2173,3873,6373,47208.700
21 dic 202372,8473,3872,1773,3073,14474.400
20 dic 202373,5973,8571,9772,0071,85444.500
19 dic 202373,2974,3873,2973,8973,73333.200
18 dic 202372,6573,3272,3272,9672,80433.500
15 dic 202372,1173,8372,0472,5572,401.326.800
14 dic 202374,0374,4871,5472,4072,25623.600
13 dic 202372,6373,9972,3573,7173,55540.600
12 dic 202371,4073,0670,6572,8972,73603.100
11 dic 202370,8971,6970,8971,2971,14413.100
08 dic 202370,1871,4070,1871,3671,21334.200
07 dic 202370,8471,1970,2770,2870,13272.300
06 dic 202370,5671,3870,4170,8570,70403.100
05 dic 202371,6671,6670,0370,0669,91456.100
04 dic 202371,1772,2271,0171,9071,75519.100
01 dic 202369,5571,6569,5171,4671,31640.100
30 nov 202368,0769,4567,8669,3169,16498.600
29 nov 202368,4268,9167,5567,7267,58468.200
28 nov 202368,1668,7067,5567,9067,76484.400
27 nov 202367,5167,9567,0167,6467,50405.800
24 nov 202367,5067,7567,0067,7467,60105.300
22 nov 202366,8167,4166,2167,2367,09272.700
21 nov 202366,5867,1666,1666,6566,51355.700
20 nov 202366,2166,9865,6066,9566,81288.900
17 nov 202366,2266,6165,5466,0265,88381.500
16 nov 202366,5966,9365,6765,8265,68382.100
15 nov 202367,1067,5366,5466,5966,45420.700
14 nov 202366,4767,2466,1966,8266,68577.000
13 nov 202364,7366,2464,4665,5965,45493.100
10 nov 202364,2664,9063,5364,8964,75382.400
09 nov 202364,7864,9163,7563,8263,68371.400
08 nov 202363,6564,0962,8663,9763,83340.700
07 nov 202363,4864,0362,8963,5963,45350.100
06 nov 202363,7464,1263,1463,7163,57386.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...